東海ソフト(4430)の株価時系列情報
東海ソフト(4430)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,613 | 1,624 | 1,609 | 1,618 | 14,200 |
| 2026/06/12 | 1,610 | 1,624 | 1,608 | 1,611 | 8,400 |
| 2026/06/11 | 1,620 | 1,620 | 1,600 | 1,620 | 11,500 |
| 2026/06/10 | 1,637 | 1,637 | 1,606 | 1,610 | 33,700 |
| 2026/06/09 | 1,640 | 1,656 | 1,637 | 1,640 | 20,500 |
| 2026/06/08 | 1,689 | 1,689 | 1,630 | 1,638 | 48,900 |
| 2026/06/05 | 1,680 | 1,708 | 1,680 | 1,690 | 13,700 |
| 2026/06/04 | 1,677 | 1,685 | 1,656 | 1,680 | 24,500 |
| 2026/06/03 | 1,691 | 1,700 | 1,670 | 1,680 | 27,200 |
| 2026/06/02 | 1,701 | 1,701 | 1,683 | 1,691 | 19,200 |
| 2026/06/01 | 1,692 | 1,720 | 1,680 | 1,701 | 33,900 |
| 2026/05/29 | 1,690 | 1,711 | 1,682 | 1,691 | 26,900 |
| 2026/05/28 | 1,686 | 1,711 | 1,680 | 1,695 | 63,600 |
| 2026/05/27 | 1,767 | 1,775 | 1,760 | 1,763 | 40,600 |
| 2026/05/26 | 1,777 | 1,781 | 1,767 | 1,771 | 14,400 |
| 2026/05/25 | 1,814 | 1,814 | 1,774 | 1,776 | 30,800 |
| 2026/05/22 | 1,774 | 1,775 | 1,751 | 1,774 | 24,200 |
| 2026/05/21 | 1,785 | 1,800 | 1,773 | 1,773 | 16,600 |
| 2026/05/20 | 1,802 | 1,802 | 1,766 | 1,784 | 42,000 |
| 2026/05/19 | 1,808 | 1,820 | 1,803 | 1,804 | 8,800 |
| 2026/05/18 | 1,794 | 1,806 | 1,794 | 1,800 | 8,800 |
| 2026/05/15 | 1,795 | 1,803 | 1,777 | 1,791 | 21,300 |
| 2026/05/14 | 1,821 | 1,846 | 1,793 | 1,795 | 26,200 |
| 2026/05/13 | 1,825 | 1,831 | 1,820 | 1,821 | 5,300 |
| 2026/05/12 | 1,830 | 1,833 | 1,816 | 1,816 | 19,000 |
| 2026/05/11 | 1,831 | 1,842 | 1,825 | 1,830 | 5,200 |
| 2026/05/08 | 1,818 | 1,830 | 1,803 | 1,830 | 18,100 |
| 2026/05/07 | 1,824 | 1,824 | 1,806 | 1,819 | 29,600 |
| 2026/05/01 | 1,820 | 1,822 | 1,801 | 1,810 | 34,900 |
| 2026/04/30 | 1,831 | 1,845 | 1,815 | 1,825 | 40,300 |
| 2026/04/28 | 1,818 | 1,845 | 1,818 | 1,841 | 7,700 |
| 2026/04/27 | 1,838 | 1,838 | 1,813 | 1,818 | 18,200 |
| 2026/04/24 | 1,837 | 1,847 | 1,837 | 1,838 | 17,200 |
| 2026/04/23 | 1,886 | 1,886 | 1,831 | 1,837 | 34,400 |
| 2026/04/22 | 1,848 | 1,887 | 1,848 | 1,887 | 11,400 |
| 2026/04/21 | 1,855 | 1,866 | 1,851 | 1,851 | 12,600 |
| 2026/04/20 | 1,861 | 1,862 | 1,843 | 1,852 | 9,100 |
| 2026/04/17 | 1,831 | 1,858 | 1,828 | 1,857 | 9,200 |
| 2026/04/16 | 1,847 | 1,864 | 1,831 | 1,831 | 18,600 |
| 2026/04/15 | 1,827 | 1,847 | 1,827 | 1,845 | 12,900 |
| 2026/04/14 | 1,850 | 1,850 | 1,826 | 1,827 | 13,600 |
| 2026/04/13 | 1,805 | 1,865 | 1,805 | 1,838 | 39,900 |
| 2026/04/10 | 1,848 | 1,853 | 1,815 | 1,824 | 34,200 |
| 2026/04/09 | 1,840 | 1,860 | 1,825 | 1,831 | 26,600 |
| 2026/04/08 | 1,850 | 1,853 | 1,836 | 1,847 | 14,500 |
| 2026/04/07 | 1,811 | 1,843 | 1,811 | 1,824 | 10,100 |
| 2026/04/06 | 1,814 | 1,825 | 1,804 | 1,807 | 10,900 |
| 2026/04/03 | 1,812 | 1,820 | 1,802 | 1,814 | 11,600 |
| 2026/03/27 | 1,778 | 1,795 | 1,760 | 1,789 | 29,100 |
| 2026/03/26 | 1,795 | 1,795 | 1,766 | 1,779 | 12,600 |
| 2026/03/25 | 1,766 | 1,797 | 1,766 | 1,781 | 8,600 |
| 2026/03/24 | 1,760 | 1,771 | 1,753 | 1,765 | 20,000 |
| 2026/03/23 | 1,775 | 1,775 | 1,726 | 1,731 | 30,100 |
| 2026/03/19 | 1,813 | 1,813 | 1,787 | 1,795 | 14,400 |
| 2026/03/18 | 1,819 | 1,825 | 1,817 | 1,819 | 17,700 |
| 2026/03/17 | 1,827 | 1,827 | 1,800 | 1,803 | 9,500 |
| 2026/03/16 | 1,823 | 1,823 | 1,800 | 1,815 | 11,100 |
| 2026/03/13 | 1,826 | 1,850 | 1,816 | 1,824 | 16,100 |
| 2026/03/12 | 1,849 | 1,854 | 1,836 | 1,843 | 26,700 |
| 2026/03/11 | 1,863 | 1,863 | 1,847 | 1,849 | 9,200 |
| 2026/03/10 | 1,833 | 1,868 | 1,833 | 1,851 | 24,900 |
| 2026/03/09 | 1,800 | 1,819 | 1,783 | 1,813 | 39,000 |
| 2026/03/06 | 1,820 | 1,845 | 1,811 | 1,835 | 14,800 |
| 2026/03/05 | 1,830 | 1,859 | 1,828 | 1,834 | 30,800 |
| 2026/03/04 | 1,800 | 1,810 | 1,755 | 1,775 | 67,900 |
| 2026/03/03 | 1,840 | 1,846 | 1,816 | 1,816 | 29,200 |
| 2026/03/02 | 1,824 | 1,861 | 1,822 | 1,838 | 21,600 |
| 2026/02/27 | 1,839 | 1,866 | 1,833 | 1,841 | 21,400 |
| 2026/02/26 | 1,815 | 1,836 | 1,812 | 1,827 | 8,100 |
| 2026/02/25 | 1,815 | 1,820 | 1,813 | 1,816 | 9,500 |
| 2026/02/24 | 1,827 | 1,830 | 1,803 | 1,810 | 30,700 |
| 2026/02/20 | 1,850 | 1,850 | 1,830 | 1,830 | 8,100 |
| 2026/02/19 | 1,832 | 1,854 | 1,829 | 1,842 | 10,900 |
| 2026/02/18 | 1,836 | 1,839 | 1,830 | 1,833 | 14,300 |
| 2026/02/17 | 1,836 | 1,850 | 1,828 | 1,831 | 13,300 |
| 2026/02/16 | 1,826 | 1,853 | 1,826 | 1,843 | 11,900 |
| 2026/02/13 | 1,865 | 1,870 | 1,824 | 1,825 | 37,500 |
| 2026/02/12 | 1,888 | 1,897 | 1,867 | 1,878 | 16,000 |
| 2026/02/10 | 1,861 | 1,900 | 1,861 | 1,888 | 25,400 |
| 2026/02/09 | 1,868 | 1,870 | 1,847 | 1,862 | 26,500 |
| 2026/02/06 | 1,845 | 1,845 | 1,810 | 1,828 | 47,300 |
| 2026/02/05 | 1,840 | 1,868 | 1,840 | 1,847 | 33,500 |
| 2026/02/04 | 1,889 | 1,889 | 1,835 | 1,840 | 84,100 |
| 2026/02/03 | 1,915 | 1,944 | 1,891 | 1,905 | 33,300 |
| 2026/02/02 | 1,940 | 1,955 | 1,924 | 1,924 | 19,700 |
| 2026/01/30 | 1,951 | 1,960 | 1,911 | 1,936 | 15,500 |
| 2026/01/29 | 1,947 | 1,953 | 1,913 | 1,942 | 11,600 |
| 2026/01/28 | 1,951 | 1,952 | 1,925 | 1,944 | 11,100 |
| 2026/01/27 | 1,930 | 1,951 | 1,920 | 1,951 | 8,200 |
| 2026/01/26 | 1,960 | 1,960 | 1,925 | 1,929 | 24,100 |
| 2026/01/23 | 1,979 | 1,990 | 1,955 | 1,963 | 21,000 |
| 2026/01/22 | 1,997 | 1,997 | 1,971 | 1,979 | 22,000 |
| 2026/01/21 | 1,991 | 2,015 | 1,960 | 1,991 | 43,800 |
| 2026/01/20 | 1,999 | 1,999 | 1,952 | 1,998 | 25,800 |
| 2026/01/19 | 2,010 | 2,034 | 1,970 | 1,999 | 29,900 |
| 2026/01/16 | 1,939 | 2,000 | 1,934 | 2,000 | 38,600 |
| 2026/01/15 | 1,933 | 1,953 | 1,917 | 1,929 | 62,300 |
| 2026/01/14 | 1,930 | 1,960 | 1,907 | 1,940 | 55,300 |
| 2026/01/13 | 1,922 | 1,949 | 1,910 | 1,925 | 46,800 |
| 2026/01/09 | 1,880 | 1,926 | 1,875 | 1,890 | 36,300 |
| 2026/01/08 | 1,892 | 1,895 | 1,853 | 1,877 | 27,700 |
| 2026/01/07 | 1,880 | 1,900 | 1,875 | 1,890 | 43,700 |
| 2026/01/06 | 1,915 | 1,917 | 1,870 | 1,879 | 67,700 |
| 2026/01/05 | 1,898 | 1,900 | 1,875 | 1,888 | 59,300 |
| 2025/12/30 | 1,820 | 1,830 | 1,810 | 1,829 | 10,000 |
| 2025/12/29 | 1,839 | 1,842 | 1,790 | 1,820 | 15,300 |
| 2025/12/26 | 1,827 | 1,827 | 1,785 | 1,826 | 27,600 |
| 2025/12/25 | 1,797 | 1,827 | 1,790 | 1,827 | 10,200 |
| 2025/12/24 | 1,802 | 1,810 | 1,781 | 1,781 | 8,500 |
| 2025/12/23 | 1,775 | 1,802 | 1,775 | 1,800 | 13,700 |
| 2025/12/22 | 1,762 | 1,775 | 1,752 | 1,771 | 21,800 |
| 2025/12/19 | 1,747 | 1,747 | 1,735 | 1,744 | 5,300 |
| 2025/12/18 | 1,751 | 1,762 | 1,746 | 1,746 | 5,600 |
| 2025/12/17 | 1,756 | 1,761 | 1,740 | 1,748 | 9,000 |
| 2025/12/16 | 1,734 | 1,746 | 1,730 | 1,746 | 8,100 |
| 2025/12/15 | 1,720 | 1,738 | 1,720 | 1,728 | 5,800 |
| 2025/12/12 | 1,721 | 1,725 | 1,715 | 1,720 | 4,700 |
| 2025/12/11 | 1,723 | 1,735 | 1,716 | 1,716 | 10,100 |
| 2025/12/10 | 1,710 | 1,725 | 1,707 | 1,716 | 7,700 |
| 2025/12/09 | 1,727 | 1,727 | 1,702 | 1,709 | 11,400 |
| 2025/12/08 | 1,728 | 1,742 | 1,721 | 1,727 | 6,500 |
| 2025/12/05 | 1,749 | 1,750 | 1,720 | 1,726 | 13,100 |
| 2025/12/04 | 1,744 | 1,760 | 1,712 | 1,747 | 15,800 |
| 2025/12/03 | 1,711 | 1,719 | 1,707 | 1,713 | 5,500 |
| 2025/12/02 | 1,735 | 1,751 | 1,711 | 1,715 | 12,500 |
| 2025/12/01 | 1,760 | 1,760 | 1,718 | 1,718 | 18,400 |
| 2025/11/28 | 1,709 | 1,745 | 1,706 | 1,745 | 28,100 |
| 2025/11/27 | 1,698 | 1,709 | 1,690 | 1,702 | 35,600 |
| 2025/11/26 | 1,677 | 1,690 | 1,677 | 1,685 | 10,700 |
| 2025/11/25 | 1,698 | 1,698 | 1,673 | 1,687 | 13,900 |
| 2025/11/21 | 1,655 | 1,698 | 1,646 | 1,698 | 17,800 |
| 2025/11/20 | 1,662 | 1,678 | 1,658 | 1,661 | 12,500 |
| 2025/11/19 | 1,654 | 1,672 | 1,638 | 1,647 | 36,700 |
| 2025/11/18 | 1,675 | 1,684 | 1,655 | 1,666 | 37,900 |
| 2025/11/17 | 1,701 | 1,713 | 1,675 | 1,685 | 18,300 |
| 2025/11/14 | 1,706 | 1,712 | 1,696 | 1,702 | 16,100 |
| 2025/11/13 | 1,729 | 1,729 | 1,707 | 1,714 | 8,800 |
| 2025/11/12 | 1,730 | 1,731 | 1,716 | 1,729 | 17,700 |
| 2025/11/11 | 1,743 | 1,743 | 1,709 | 1,719 | 17,500 |
| 2025/11/10 | 1,728 | 1,754 | 1,728 | 1,738 | 10,400 |
| 2025/11/07 | 1,746 | 1,750 | 1,731 | 1,733 | 13,500 |
| 2025/11/06 | 1,720 | 1,767 | 1,720 | 1,759 | 30,600 |
| 2025/11/05 | 1,726 | 1,726 | 1,689 | 1,720 | 32,600 |
| 2025/11/04 | 1,733 | 1,743 | 1,726 | 1,726 | 12,300 |
| 2025/10/31 | 1,755 | 1,755 | 1,726 | 1,733 | 23,000 |
| 2025/10/30 | 1,739 | 1,755 | 1,736 | 1,753 | 16,300 |
| 2025/10/29 | 1,760 | 1,777 | 1,740 | 1,740 | 24,900 |
| 2025/10/28 | 1,819 | 1,819 | 1,758 | 1,767 | 27,600 |
| 2025/10/27 | 1,825 | 1,828 | 1,799 | 1,819 | 19,300 |
| 2025/10/24 | 1,834 | 1,835 | 1,805 | 1,824 | 21,000 |
| 2025/10/23 | 1,804 | 1,855 | 1,800 | 1,834 | 43,000 |
| 2025/10/22 | 1,825 | 1,825 | 1,800 | 1,804 | 19,500 |
| 2025/10/21 | 1,814 | 1,825 | 1,788 | 1,825 | 27,800 |
| 2025/10/20 | 1,779 | 1,832 | 1,778 | 1,792 | 50,400 |
| 2025/10/17 | 1,782 | 1,782 | 1,740 | 1,755 | 29,800 |
| 2025/10/16 | 1,780 | 1,795 | 1,761 | 1,795 | 29,800 |
| 2025/10/15 | 1,759 | 1,787 | 1,759 | 1,777 | 38,900 |
| 2025/10/14 | 1,751 | 1,798 | 1,723 | 1,731 | 95,900 |
| 2025/10/10 | 1,758 | 1,840 | 1,722 | 1,784 | 271,500 |
| 2025/10/09 | 1,650 | 1,686 | 1,637 | 1,686 | 73,800 |
| 2025/10/08 | 1,617 | 1,650 | 1,617 | 1,645 | 28,000 |
| 2025/10/07 | 1,621 | 1,633 | 1,613 | 1,613 | 36,200 |
| 2025/10/06 | 1,630 | 1,630 | 1,609 | 1,617 | 14,500 |
| 2025/10/03 | 1,598 | 1,611 | 1,587 | 1,611 | 8,100 |
| 2025/10/02 | 1,594 | 1,605 | 1,586 | 1,586 | 10,300 |
| 2025/10/01 | 1,613 | 1,613 | 1,581 | 1,600 | 18,900 |
| 2025/09/30 | 1,638 | 1,638 | 1,602 | 1,610 | 24,100 |
| 2025/09/29 | 1,616 | 1,620 | 1,601 | 1,606 | 13,300 |
| 2025/09/26 | 1,595 | 1,608 | 1,595 | 1,608 | 10,400 |
| 2025/09/25 | 1,600 | 1,600 | 1,592 | 1,592 | 8,400 |
| 2025/09/24 | 1,605 | 1,615 | 1,594 | 1,595 | 9,500 |
| 2025/09/22 | 1,597 | 1,614 | 1,594 | 1,600 | 21,200 |
| 2025/09/19 | 1,580 | 1,609 | 1,570 | 1,595 | 30,100 |
| 2025/09/18 | 1,572 | 1,585 | 1,558 | 1,574 | 25,700 |
| 2025/09/17 | 1,584 | 1,584 | 1,569 | 1,572 | 16,300 |
| 2025/09/16 | 1,592 | 1,603 | 1,575 | 1,583 | 13,700 |
| 2025/09/12 | 1,600 | 1,600 | 1,582 | 1,598 | 11,200 |
| 2025/09/11 | 1,599 | 1,600 | 1,592 | 1,600 | 9,500 |
| 2025/09/10 | 1,602 | 1,609 | 1,596 | 1,596 | 24,800 |
| 2025/09/09 | 1,617 | 1,621 | 1,591 | 1,607 | 29,100 |
| 2025/09/08 | 1,603 | 1,616 | 1,601 | 1,616 | 4,600 |
| 2025/09/05 | 1,606 | 1,610 | 1,595 | 1,602 | 12,200 |
| 2025/09/04 | 1,610 | 1,610 | 1,600 | 1,603 | 6,500 |
| 2025/09/03 | 1,611 | 1,619 | 1,602 | 1,612 | 11,100 |
| 2025/09/02 | 1,637 | 1,637 | 1,616 | 1,617 | 5,400 |
| 2025/09/01 | 1,640 | 1,641 | 1,605 | 1,615 | 13,000 |
| 2025/08/29 | 1,620 | 1,649 | 1,613 | 1,640 | 14,500 |
| 2025/08/28 | 1,622 | 1,626 | 1,613 | 1,621 | 5,700 |
| 2025/08/27 | 1,621 | 1,623 | 1,611 | 1,620 | 10,300 |
| 2025/08/26 | 1,639 | 1,640 | 1,611 | 1,621 | 16,400 |
| 2025/08/25 | 1,650 | 1,656 | 1,632 | 1,639 | 11,800 |
| 2025/08/22 | 1,643 | 1,665 | 1,643 | 1,645 | 15,000 |
| 2025/08/21 | 1,642 | 1,657 | 1,642 | 1,643 | 75,400 |
| 2025/08/20 | 1,649 | 1,649 | 1,640 | 1,641 | 13,300 |
| 2025/08/19 | 1,655 | 1,664 | 1,649 | 1,650 | 15,400 |
| 2025/08/18 | 1,666 | 1,666 | 1,645 | 1,655 | 16,100 |
| 2025/08/15 | 1,675 | 1,680 | 1,656 | 1,666 | 19,800 |
| 2025/08/14 | 1,660 | 1,687 | 1,654 | 1,673 | 37,700 |
| 2025/08/13 | 1,647 | 1,668 | 1,635 | 1,658 | 63,300 |
| 2025/08/12 | 1,640 | 1,640 | 1,620 | 1,630 | 32,700 |